ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
306620/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,161047,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2240,20,2,0.90,330196420,147790,68.75,2250,2260,2200,2885,1555,2220,2234.23,1.13,0,10673,2326,2272,2186,2132,2046,2300,2160,43,665,100,1460,5,1,43463871,974,-58.95,2.06,12,0.34,-38.00,1086.00,3460,20250106,-35.26,1672,20240909,33.97,3460,-35.26,20250106,1996,12.22,20250409,3460,-35.26,20250106,1672,33.97,20240909,1.22,Y,306620,100,43 억,,491469,N,N,4927,N,00,N
20250414,151056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2240,20,2,0.90,324507445,145248,67.56,2250,2260,2200,2885,1555,2220,2234.16,1.13,0,10322,2326,2272,2186,2132,2046,2300,2160,43,665,100,1460,5,1,43463871,974,-58.95,2.06,12,0.33,-38.00,1086.00,3460,20250106,-35.26,1672,20240909,33.97,3460,-35.26,20250106,1996,12.22,20250409,3460,-35.26,20250106,1672,33.97,20240909,1.22,Y,306620,100,43 억,,491469,N,N,7864,N,00,N
20250414,141056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2230,10,2,0.45,274771227,123010,57.22,2250,2260,2200,2885,1555,2220,2233.73,1.13,0,3627,2326,2272,2186,2132,2046,2300,2160,43,665,100,1460,5,1,43463871,969,-58.68,2.05,12,0.28,-38.00,1086.00,3460,20250106,-35.55,1672,20240909,33.37,3460,-35.55,20250106,1996,11.72,20250409,3460,-35.55,20250106,1672,33.37,20240909,1.22,Y,306620,100,43 억,,491469,N,N,7864,N,00,N
20250414,131054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2225,5,2,0.23,237294632,106177,49.39,2250,2260,2200,2885,1555,2220,2234.90,1.13,0,4882,2326,2272,2186,2132,2046,2300,2160,43,665,100,1460,5,1,43463871,967,-58.55,2.05,12,0.24,-38.00,1086.00,3460,20250106,-35.69,1672,20240909,33.07,3460,-35.69,20250106,1996,11.47,20250409,3460,-35.69,20250106,1672,33.07,20240909,1.22,Y,306620,100,43 억,,491469,N,N,7864,N,00,N
20250414,121056,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2230,10,2,0.45,201520457,90115,41.92,2250,2260,2200,2885,1555,2220,2236.26,1.13,0,9523,2326,2272,2186,2132,2046,2300,2160,43,665,100,1460,5,1,43463871,969,-58.68,2.05,12,0.21,-38.00,1086.00,3460,20250106,-35.55,1672,20240909,33.37,3460,-35.55,20250106,1996,11.72,20250409,3460,-35.55,20250106,1672,33.37,20240909,1.22,Y,306620,100,43 억,,491469,N,N,7864,N,00,N
20250414,111050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2225,5,2,0.23,191371795,85561,39.80,2250,2260,2200,2885,1555,2220,2236.67,1.13,0,10245,2326,2272,2186,2132,2046,2300,2160,43,665,100,1460,5,1,43463871,967,-58.55,2.05,12,0.20,-38.00,1086.00,3460,20250106,-35.69,1672,20240909,33.07,3460,-35.69,20250106,1996,11.47,20250409,3460,-35.69,20250106,1672,33.07,20240909,1.22,Y,306620,100,43 억,,491469,N,N,7864,N,00,N
20250414,101053,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2225,5,2,0.23,155321170,69391,32.28,2250,2260,2200,2885,1555,2220,2238.35,1.13,0,10594,2326,2272,2186,2132,2046,2300,2160,43,665,100,1460,5,1,43463871,967,-58.55,2.05,12,0.16,-38.00,1086.00,3460,20250106,-35.69,1672,20240909,33.07,3460,-35.69,20250106,1996,11.47,20250409,3460,-35.69,20250106,1672,33.07,20240909,1.22,Y,306620,100,43 억,,491469,N,N,7864,N,00,N
20250414,091054,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2225,5,2,0.23,25042830,11238,5.23,2250,2255,2200,2885,1555,2220,2228.41,1.13,0,-5811,2326,2272,2186,2132,2046,2300,2160,43,665,100,1460,5,1,43463871,967,-58.55,2.05,12,0.03,-38.00,1086.00,3460,20250106,-35.69,1672,20240909,33.07,3460,-35.69,20250106,1996,11.47,20250409,3460,-35.69,20250106,1672,33.07,20240909,1.22,Y,306620,100,43 억,,491469,N,N,7864,N,00,N
20250411,161042,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2220,65,2,3.02,466297653,213786,110.93,2100,2240,2100,2800,1510,2155,2181.09,1.07,0,24658,2225,2190,2135,2100,2045,2207,2117,43,645,100,1420,5,1,43463871,965,-58.42,2.04,12,0.49,-38.00,1086.00,3460,20250106,-35.84,1672,20240909,32.78,3460,-35.84,20250106,1996,11.22,20250409,3460,-35.84,20250106,1672,32.78,20240909,1.22,Y,306620,100,43 억,,466336,N,N,7864,N,00,N
20250411,151052,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2215,60,2,2.78,431196503,197945,102.71,2100,2240,2100,2800,1510,2155,2178.37,1.07,0,18305,2225,2190,2135,2100,2045,2207,2117,43,645,100,1420,5,1,43463871,963,-58.29,2.04,12,0.46,-38.00,1086.00,3460,20250106,-35.98,1672,20240909,32.48,3460,-35.98,20250106,1996,10.97,20250409,3460,-35.98,20250106,1672,32.48,20240909,1.22,Y,306620,100,43 억,,466336,N,N,4033,N,00,N
20250411,141050,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,2190,35,2,1.62,263132668,121895,63.25,2100,2195,2100,2800,1510,2155,2158.68,1.07,0,15598,2225,2190,2135,2100,2045,2207,2117,43,645,100,1420,5,1,43463871,952,-57.63,2.02,12,0.28,-38.00,1086.00,3460,20250106,-36.71,1672,20240909,30.98,3460,-36.71,20250106,1996,9.72,20250409,3460,-36.71,20250106,1672,30.98,20240909,1.22,Y,306620,100,43 억,,466336,N,N,4033,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 161047 57 100.00 KOSDAQ 기계·장비 N N N N N 2240 20 2 0.90 330196420 147790 68.75 2250 2260 2200 2885 1555 2220 2234.23 1.13 0 10673 2326 2272 2186 2132 2046 2300 2160 43 665 100 1460 5 1 43463871 974 -58.95 2.06 12 0.34 -38.00 1086.00 3460 20250106 -35.26 1672 20240909 33.97 3460 -35.26 20250106 1996 12.22 20250409 3460 -35.26 20250106 1672 33.97 20240909 1.22 Y 306620 100 43 억 491469 N N 4927 N 00 N
3 20250414 151056 57 100.00 KOSDAQ 기계·장비 N N N N N 2240 20 2 0.90 324507445 145248 67.56 2250 2260 2200 2885 1555 2220 2234.16 1.13 0 10322 2326 2272 2186 2132 2046 2300 2160 43 665 100 1460 5 1 43463871 974 -58.95 2.06 12 0.33 -38.00 1086.00 3460 20250106 -35.26 1672 20240909 33.97 3460 -35.26 20250106 1996 12.22 20250409 3460 -35.26 20250106 1672 33.97 20240909 1.22 Y 306620 100 43 억 491469 N N 7864 N 00 N
4 20250414 141056 57 100.00 KOSDAQ 기계·장비 N N N N N 2230 10 2 0.45 274771227 123010 57.22 2250 2260 2200 2885 1555 2220 2233.73 1.13 0 3627 2326 2272 2186 2132 2046 2300 2160 43 665 100 1460 5 1 43463871 969 -58.68 2.05 12 0.28 -38.00 1086.00 3460 20250106 -35.55 1672 20240909 33.37 3460 -35.55 20250106 1996 11.72 20250409 3460 -35.55 20250106 1672 33.37 20240909 1.22 Y 306620 100 43 억 491469 N N 7864 N 00 N
5 20250414 131054 57 100.00 KOSDAQ 기계·장비 N N N N N 2225 5 2 0.23 237294632 106177 49.39 2250 2260 2200 2885 1555 2220 2234.90 1.13 0 4882 2326 2272 2186 2132 2046 2300 2160 43 665 100 1460 5 1 43463871 967 -58.55 2.05 12 0.24 -38.00 1086.00 3460 20250106 -35.69 1672 20240909 33.07 3460 -35.69 20250106 1996 11.47 20250409 3460 -35.69 20250106 1672 33.07 20240909 1.22 Y 306620 100 43 억 491469 N N 7864 N 00 N
6 20250414 121056 57 100.00 KOSDAQ 기계·장비 N N N N N 2230 10 2 0.45 201520457 90115 41.92 2250 2260 2200 2885 1555 2220 2236.26 1.13 0 9523 2326 2272 2186 2132 2046 2300 2160 43 665 100 1460 5 1 43463871 969 -58.68 2.05 12 0.21 -38.00 1086.00 3460 20250106 -35.55 1672 20240909 33.37 3460 -35.55 20250106 1996 11.72 20250409 3460 -35.55 20250106 1672 33.37 20240909 1.22 Y 306620 100 43 억 491469 N N 7864 N 00 N
7 20250414 111050 57 100.00 KOSDAQ 기계·장비 N N N N N 2225 5 2 0.23 191371795 85561 39.80 2250 2260 2200 2885 1555 2220 2236.67 1.13 0 10245 2326 2272 2186 2132 2046 2300 2160 43 665 100 1460 5 1 43463871 967 -58.55 2.05 12 0.20 -38.00 1086.00 3460 20250106 -35.69 1672 20240909 33.07 3460 -35.69 20250106 1996 11.47 20250409 3460 -35.69 20250106 1672 33.07 20240909 1.22 Y 306620 100 43 억 491469 N N 7864 N 00 N
8 20250414 101053 57 100.00 KOSDAQ 기계·장비 N N N N N 2225 5 2 0.23 155321170 69391 32.28 2250 2260 2200 2885 1555 2220 2238.35 1.13 0 10594 2326 2272 2186 2132 2046 2300 2160 43 665 100 1460 5 1 43463871 967 -58.55 2.05 12 0.16 -38.00 1086.00 3460 20250106 -35.69 1672 20240909 33.07 3460 -35.69 20250106 1996 11.47 20250409 3460 -35.69 20250106 1672 33.07 20240909 1.22 Y 306620 100 43 억 491469 N N 7864 N 00 N
9 20250414 091054 57 100.00 KOSDAQ 기계·장비 N N N N N 2225 5 2 0.23 25042830 11238 5.23 2250 2255 2200 2885 1555 2220 2228.41 1.13 0 -5811 2326 2272 2186 2132 2046 2300 2160 43 665 100 1460 5 1 43463871 967 -58.55 2.05 12 0.03 -38.00 1086.00 3460 20250106 -35.69 1672 20240909 33.07 3460 -35.69 20250106 1996 11.47 20250409 3460 -35.69 20250106 1672 33.07 20240909 1.22 Y 306620 100 43 억 491469 N N 7864 N 00 N
10 20250411 161042 57 100.00 KOSDAQ 기계·장비 N N N N N 2220 65 2 3.02 466297653 213786 110.93 2100 2240 2100 2800 1510 2155 2181.09 1.07 0 24658 2225 2190 2135 2100 2045 2207 2117 43 645 100 1420 5 1 43463871 965 -58.42 2.04 12 0.49 -38.00 1086.00 3460 20250106 -35.84 1672 20240909 32.78 3460 -35.84 20250106 1996 11.22 20250409 3460 -35.84 20250106 1672 32.78 20240909 1.22 Y 306620 100 43 억 466336 N N 7864 N 00 N
11 20250411 151052 57 100.00 KOSDAQ 기계·장비 N N N N N 2215 60 2 2.78 431196503 197945 102.71 2100 2240 2100 2800 1510 2155 2178.37 1.07 0 18305 2225 2190 2135 2100 2045 2207 2117 43 645 100 1420 5 1 43463871 963 -58.29 2.04 12 0.46 -38.00 1086.00 3460 20250106 -35.98 1672 20240909 32.48 3460 -35.98 20250106 1996 10.97 20250409 3460 -35.98 20250106 1672 32.48 20240909 1.22 Y 306620 100 43 억 466336 N N 4033 N 00 N
12 20250411 141050 57 100.00 KOSDAQ 기계·장비 N N N N N 2190 35 2 1.62 263132668 121895 63.25 2100 2195 2100 2800 1510 2155 2158.68 1.07 0 15598 2225 2190 2135 2100 2045 2207 2117 43 645 100 1420 5 1 43463871 952 -57.63 2.02 12 0.28 -38.00 1086.00 3460 20250106 -36.71 1672 20240909 30.98 3460 -36.71 20250106 1996 9.72 20250409 3460 -36.71 20250106 1672 30.98 20240909 1.22 Y 306620 100 43 억 466336 N N 4033 N 00 N